ｉＦｒｅｅＥＴＦ インドＮｉｆｔｙ５０の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 2,104 | 2,105 | 2,078 | 2,078 | -26 | -1.2% | 19,687 |
| 2025/10/31 | 2,102 | 2,118 | 2,096 | 2,104 | +7 | +0.3% | 47,497 |
| 2025/10/30 | 2,109 | 2,115 | 2,093 | 2,097 | -11 | -0.5% | 16,497 |
| 2025/10/29 | 2,104 | 2,118 | 2,096 | 2,108 | +9 | +0.4% | 13,943 |
| 2025/10/28 | 2,126 | 2,126 | 2,093 | 2,099 | -26 | -1.2% | 17,713 |
| 2025/10/27 | 2,124 | 2,132 | 2,114 | 2,125 | +9 | +0.4% | 54,642 |
| 2025/10/24 | 2,144 | 2,147 | 2,111 | 2,116 | -17 | -0.8% | 129,388 |
| 2025/10/23 | 2,136 | 2,144 | 2,124 | 2,133 | +12 | +0.6% | 35,158 |
| 2025/10/22 | 2,133 | 2,133 | 2,090 | 2,121 | +17 | +0.8% | 57,918 |
| 2025/10/21 | 2,097 | 2,104 | 2,089 | 2,104 | +21 | +1% | 31,969 |
| 2025/10/20 | 2,080 | 2,092 | 2,073 | 2,083 | +24 | +1.2% | 109,436 |
| 2025/10/17 | 2,046 | 2,059 | 2,040 | 2,059 | +1 | ±0% | 20,430 |
| 2025/10/16 | 2,014 | 2,058 | 2,014 | 2,058 | +31 | +1.5% | 30,922 |
| 2025/10/15 | 2,025 | 2,033 | 2,014 | 2,027 | +16 | +0.8% | 6,747 |
| 2025/10/14 | 2,055 | 2,055 | 2,009 | 2,011 | -35 | -1.7% | 19,939 |
| 2025/10/10 | 2,038 | 2,046 | 2,027 | 2,046 | +16 | +0.8% | 46,731 |
| 2025/10/09 | 2,014 | 2,030 | 2,011 | 2,030 | +22 | +1.1% | 6,624 |
| 2025/10/08 | 2,008 | 2,021 | 2,006 | 2,008 | +16 | +0.8% | 29,801 |
| 2025/10/07 | 1,986 | 1,995 | 1,980 | 1,992 | +18 | +0.9% | 24,361 |
| 2025/10/06 | 1,943 | 1,979 | 1,943 | 1,974 | +38 | +2% | 16,536 |
| 2025/10/03 | 1,927 | 1,943 | 1,927 | 1,936 | +8 | +0.4% | 35,569 |
| 2025/10/02 | 1,931 | 1,935 | 1,926 | 1,928 | -11 | -0.6% | 45,414 |
| 2025/10/01 | 1,929 | 1,939 | 1,922 | 1,939 | +12 | +0.6% | 32,776 |
| 2025/09/30 | 1,939 | 1,940 | 1,927 | 1,927 | -13 | -0.7% | 22,516 |
| 2025/09/29 | 1,959 | 1,960 | 1,940 | 1,940 | -22 | -1.1% | 50,736 |
| 2025/09/26 | 1,970 | 1,973 | 1,961 | 1,962 | ±0 | ±0% | 16,794 |
| 2025/09/25 | 1,960 | 1,967 | 1,958 | 1,962 | +5 | +0.3% | 7,398 |
| 2025/09/24 | 1,978 | 1,981 | 1,955 | 1,957 | -30 | -1.5% | 35,430 |
| 2025/09/22 | 1,998 | 1,998 | 1,984 | 1,987 | +3 | +0.2% | 17,960 |
| 2025/09/19 | 1,998 | 1,999 | 1,977 | 1,984 | -11 | -0.6% | 34,886 |
| 2025/09/18 | 1,989 | 1,995 | 1,986 | 1,995 | +18 | +0.9% | 24,512 |
| 2025/09/17 | 1,970 | 1,979 | 1,966 | 1,977 | +9 | +0.5% | 9,353 |
| 2025/09/16 | 1,971 | 1,974 | 1,961 | 1,968 | +1 | +0.1% | 32,727 |
| 2025/09/12 | 1,965 | 1,967 | 1,959 | 1,967 | +5 | +0.3% | 55,203 |
| 2025/09/11 | 1,960 | 1,963 | 1,957 | 1,962 | +8 | +0.4% | 11,347 |
| 2025/09/10 | 1,949 | 1,961 | 1,945 | 1,954 | +19 | +1% | 46,596 |
| 2025/09/09 | 1,946 | 1,954 | 1,935 | 1,935 | -14 | -0.7% | 20,675 |
| 2025/09/08 | 1,977 | 1,977 | 1,946 | 1,949 | -21 | -1.1% | 11,588 |
| 2025/09/05 | 1,978 | 1,978 | 1,942 | 1,970 | -2 | -0.1% | 7,647 |
| 2025/09/04 | 1,959 | 1,973 | 1,953 | 1,972 | +37 | +1.9% | 16,950 |
| 2025/09/03 | 1,960 | 1,960 | 1,935 | 1,935 | -21 | -1.1% | 33,059 |
| 2025/09/02 | 1,937 | 1,956 | 1,934 | 1,956 | +38 | +2% | 9,092 |
| 2025/09/01 | 1,920 | 1,926 | 1,916 | 1,918 | -10 | -0.5% | 7,133 |
| 2025/08/29 | 1,926 | 1,937 | 1,924 | 1,928 | +10 | +0.5% | 32,751 |
| 2025/08/28 | 1,961 | 1,961 | 1,918 | 1,918 | -36 | -1.8% | 128,474 |
| 2025/08/27 | 1,951 | 1,959 | 1,948 | 1,954 | -9 | -0.5% | 10,983 |
| 2025/08/26 | 1,979 | 1,980 | 1,961 | 1,963 | -15 | -0.8% | 36,665 |
| 2025/08/25 | 1,992 | 1,993 | 1,972 | 1,978 | -20 | -1% | 23,692 |
| 2025/08/22 | 2,013 | 2,014 | 1,980 | 1,998 | -12 | -0.6% | 42,703 |
| 2025/08/21 | 2,011 | 2,015 | 2,002 | 2,010 | +13 | +0.7% | 36,480 |
1～
50
件表示中 / 295件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
